Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.202,31 -203,35 (-0,53%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.588,48 -3.687,35 (-6,12%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00125000 | 2024-04-25 3:33PM EDT | 125.00 | 15.25 | 12.80 | 17.50 | 0.00 | - | - | 3 | 155.76% |
| XLV240503C00130000 | 2024-04-26 10:03AM EDT | 130.00 | 9.93 | 7.75 | 12.50 | 0.00 | - | 1 | 1 | 122.17% |
| XLV240503C00132000 | 2024-04-25 9:38AM EDT | 132.00 | 8.75 | 6.05 | 10.50 | 0.00 | - | - | 1 | 108.35% |
| XLV240503C00133000 | 2024-04-25 2:40PM EDT | 133.00 | 7.10 | 5.00 | 9.50 | 0.00 | - | - | 1 | 101.32% |
| XLV240503C00134000 | 2024-04-19 1:00PM EDT | 134.00 | 5.55 | 3.80 | 8.50 | 0.00 | - | 5 | 5 | 94.14% |
| XLV240503C00135000 | 2024-04-08 3:07PM EDT | 135.00 | 8.57 | 3.20 | 7.50 | 0.00 | - | - | 1 | 86.84% |
| XLV240503C00136000 | 2024-04-23 9:44AM EDT | 136.00 | 5.10 | 2.15 | 6.50 | 0.00 | - | 5 | 7 | 79.35% |
| XLV240503C00137000 | 2024-04-30 9:40AM EDT | 137.00 | 3.82 | 1.37 | 5.50 | +0.42 | +12.35% | 1 | 45 | 71.63% |
| XLV240503C00138000 | 2024-04-29 3:00PM EDT | 138.00 | 2.44 | 0.50 | 4.70 | 0.00 | - | 3 | 26 | 67.72% |
| XLV240503C00139000 | 2024-04-29 3:13PM EDT | 139.00 | 1.52 | 0.15 | 3.90 | 0.00 | - | 12 | 54 | 63.18% |
| XLV240503C00140000 | 2024-04-30 3:47PM EDT | 140.00 | 1.11 | 0.72 | 1.04 | -0.07 | -5.93% | 103 | 236 | 17.07% |
| XLV240503C00140500 | 2024-04-30 3:50PM EDT | 140.50 | 0.86 | 0.53 | 0.77 | +0.13 | +17.81% | 11 | 81 | 16.80% |
| XLV240503C00141000 | 2024-04-30 3:31PM EDT | 141.00 | 0.57 | 0.32 | 0.59 | -0.11 | -16.18% | 148 | 295 | 17.38% |
| XLV240503C00141500 | 2024-04-30 2:38PM EDT | 141.50 | 0.47 | 0.04 | 1.40 | +0.08 | +20.51% | 46 | 43 | 37.84% |
| XLV240503C00142000 | 2024-04-30 3:11PM EDT | 142.00 | 0.27 | 0.05 | 0.50 | +0.07 | +35.00% | 74 | 99 | 22.46% |
| XLV240503C00142500 | 2024-04-30 3:00PM EDT | 142.50 | 0.19 | 0.01 | 0.20 | +0.01 | +5.56% | 14 | 34 | 17.53% |
| XLV240503C00143000 | 2024-04-30 12:47PM EDT | 143.00 | 0.10 | 0.00 | 2.23 | 0.00 | - | 25 | 552 | 66.36% |
| XLV240503C00143500 | 2024-04-30 10:08AM EDT | 143.50 | 0.07 | 0.00 | 0.11 | +0.01 | +16.67% | 34 | 280 | 18.95% |
| XLV240503C00144000 | 2024-04-30 2:21PM EDT | 144.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 3 | 388 | 72.36% |
| XLV240503C00144500 | 2024-04-26 3:46PM EDT | 144.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 22.56% |
| XLV240503C00145000 | 2024-04-30 12:45PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 21 | 215 | 20.31% |
| XLV240503C00145500 | 2024-04-26 2:49PM EDT | 145.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 400 | 210 | 57.37% |
| XLV240503C00146000 | 2024-04-29 3:01PM EDT | 146.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 8 | 33 | 60.25% |
| XLV240503C00146500 | 2024-04-19 2:59PM EDT | 146.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 3 | 22 | 63.04% |
| XLV240503C00147000 | 2024-04-30 1:16PM EDT | 147.00 | 0.07 | 0.00 | 2.13 | -0.08 | -53.33% | 4 | 69 | 65.67% |
| XLV240503C00147500 | 2024-04-25 10:04AM EDT | 147.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 190 | 147 | 68.41% |
| XLV240503C00148000 | 2024-04-25 10:05AM EDT | 148.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 89 | 71.05% |
| XLV240503C00148500 | 2024-04-29 9:55AM EDT | 148.50 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 161 | 73.68% |
| XLV240503C00149000 | 2024-04-02 10:30AM EDT | 149.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | - | 61 | 76.27% |
| XLV240503C00149500 | 2024-04-12 12:21PM EDT | 149.50 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 78.81% |
| XLV240503C00150000 | 2024-04-24 10:25AM EDT | 150.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 100 | 81.30% |
| XLV240503C00151000 | 2024-04-24 1:40PM EDT | 151.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 2 | 11 | 63.77% |
| XLV240503C00152000 | 2024-04-05 11:36AM EDT | 152.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 6 | 11 | 91.02% |
| XLV240503C00153000 | 2024-04-23 9:43AM EDT | 153.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 300 | 308 | 52.54% |
| XLV240503C00155000 | 2024-04-01 10:08AM EDT | 155.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 42.97% |
| XLV240503C00158000 | 2024-04-01 2:26PM EDT | 158.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 50.00% |
| XLV240503C00160000 | 2024-04-01 2:21PM EDT | 160.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 60 | 54.69% |
| XLV240503C00161000 | 2024-04-01 2:20PM EDT | 161.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 55 | 57.81% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00120000 | 2024-04-26 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 65.63% |
| XLV240503P00121000 | 2024-04-26 10:02AM EDT | 121.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 50 | 50 | 143.12% |
| XLV240503P00123000 | 2024-04-26 10:06AM EDT | 123.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 30 | 131.64% |
| XLV240503P00124000 | 2024-04-26 10:05AM EDT | 124.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 125.88% |
| XLV240503P00125000 | 2024-04-25 10:06AM EDT | 125.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 100 | 120.12% |
| XLV240503P00126000 | 2024-04-26 10:07AM EDT | 126.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 114.36% |
| XLV240503P00127000 | 2024-04-26 10:24AM EDT | 127.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 11 | 12 | 108.74% |
| XLV240503P00128000 | 2024-04-26 9:59AM EDT | 128.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 102.93% |
| XLV240503P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 13 | 91.16% |
| XLV240503P00131000 | 2024-04-26 1:21PM EDT | 131.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 16 | 85.21% |
| XLV240503P00132000 | 2024-04-29 12:55PM EDT | 132.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 68 | 79.35% |
| XLV240503P00133000 | 2024-04-29 2:56PM EDT | 133.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 23 | 33.01% |
| XLV240503P00134000 | 2024-04-30 1:16PM EDT | 134.00 | 0.02 | 0.00 | 2.16 | -0.04 | -66.67% | 1 | 105 | 67.19% |
| XLV240503P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 0.02 | 0.00 | 0.25 | -0.07 | -77.78% | 3,001 | 3,012 | 35.65% |
| XLV240503P00136000 | 2024-04-30 9:43AM EDT | 136.00 | 0.12 | 0.00 | 2.18 | +0.04 | +50.00% | 3 | 476 | 54.54% |
| XLV240503P00137000 | 2024-04-30 4:01PM EDT | 137.00 | 0.10 | 0.00 | 0.12 | +0.01 | +11.11% | 1,516 | 84 | 20.51% |
| XLV240503P00138000 | 2024-04-30 4:07PM EDT | 138.00 | 0.21 | 0.00 | 0.41 | -0.11 | -34.38% | 43 | 699 | 24.71% |
| XLV240503P00139000 | 2024-04-30 1:16PM EDT | 139.00 | 0.31 | 0.00 | 0.84 | -0.10 | -24.39% | 8 | 72 | 27.83% |
| XLV240503P00140000 | 2024-04-30 3:22PM EDT | 140.00 | 0.64 | 0.63 | 0.96 | -0.02 | -3.03% | 97 | 3,151 | 22.02% |
| XLV240503P00140500 | 2024-04-30 3:15PM EDT | 140.50 | 0.81 | 0.88 | 1.21 | -0.19 | -19.00% | 30 | 54 | 22.12% |
| XLV240503P00141000 | 2024-04-30 3:26PM EDT | 141.00 | 1.04 | 1.18 | 1.49 | -0.24 | -18.75% | 513 | 513 | 22.07% |
| XLV240503P00141500 | 2024-04-30 10:12AM EDT | 141.50 | 1.28 | 0.34 | 3.60 | -0.49 | -27.68% | 13 | 33 | 58.45% |
| XLV240503P00142000 | 2024-04-30 12:41PM EDT | 142.00 | 1.88 | 0.19 | 4.00 | -0.32 | -14.55% | 1 | 45 | 60.60% |
| XLV240503P00142500 | 2024-04-25 2:29PM EDT | 142.50 | 2.73 | 0.18 | 4.40 | 0.00 | - | 2 | 9 | 62.55% |
| XLV240503P00143000 | 2024-04-30 12:58PM EDT | 143.00 | 2.54 | 0.61 | 5.25 | -0.45 | -15.05% | 4 | 22 | 73.49% |
| XLV240503P00143500 | 2024-04-05 2:41PM EDT | 143.50 | 1.85 | 1.08 | 5.80 | 0.00 | - | 49 | 49 | 78.30% |
| XLV240503P00144000 | 2024-04-23 10:31AM EDT | 144.00 | 3.10 | 1.65 | 6.25 | 0.00 | - | 2 | 4 | 80.91% |
| XLV240503P00144500 | 2024-04-19 2:58PM EDT | 144.50 | 5.82 | 2.00 | 6.70 | 0.00 | - | 3 | 0 | 83.45% |
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 145.00 | 5.55 | 2.50 | 7.20 | 0.00 | - | 6 | 40 | 86.91% |
| XLV240503P00146000 | 2024-04-01 2:35PM EDT | 146.00 | 1.47 | 3.50 | 8.35 | 0.00 | - | - | 0 | 96.88% |
| XLV240503P00148500 | 2024-03-28 12:34PM EDT | 148.50 | 1.84 | 7.40 | 10.25 | 0.00 | - | 5 | 0 | 61.62% |
© 2024 Yahoo. Tutti i diritti riservati.